Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 1.840 | 1.870 | 1.790 | 1.830 | 5,324 | +0.02(+1.10%) |
Apr 27, 2023 | 1.850 | 1.870 | 1.790 | 1.810 | 19,293 | -0.06(-3.21%) |
Apr 26, 2023 | 1.940 | 1.940 | 1.830 | 1.870 | 12,820 | -0.05(-2.60%) |
Apr 25, 2023 | 2.010 | 2.010 | 1.860 | 1.920 | 8,780 | -0.02(-1.03%) |
Apr 24, 2023 | 2.010 | 2.110 | 1.940 | 1.940 | 17,908 | -0.07(-3.48%) |
Apr 21, 2023 | 1.980 | 2.010 | 1.960 | 2.010 | 1,526 | -0.03(-1.47%) |
Apr 20, 2023 | 2.020 | 2.040 | 1.980 | 2.040 | 8,198 | -0.01(-0.49%) |
Apr 19, 2023 | 2.040 | 2.090 | 2.030 | 2.050 | 8,728 | -0.02(-0.97%) |
Apr 18, 2023 | 2.070 | 2.164 | 2.021 | 2.070 | 18,931 | -0.02(-0.96%) |
Apr 17, 2023 | 2.140 | 2.170 | 2.070 | 2.090 | 38,504 | -0.03(-1.42%) |
Apr 14, 2023 | 2.120 | 2.120 | 2.070 | 2.120 | 17,104 | +0.00(+0.00%) |
Apr 13, 2023 | 2.070 | 2.120 | 2.070 | 2.120 | 54,998 | +0.02(+0.95%) |
Apr 12, 2023 | 2.000 | 2.100 | 2.000 | 2.100 | 27,782 | +0.08(+3.96%) |
Apr 11, 2023 | 1.960 | 2.040 | 1.960 | 2.020 | 40,404 | +0.08(+4.12%) |
Apr 10, 2023 | 1.950 | 1.968 | 1.900 | 1.940 | 6,560 | -0.03(-1.52%) |
Apr 06, 2023 | 1.950 | 2.000 | 1.950 | 1.970 | 33,587 | -0.05(-2.48%) |
Apr 05, 2023 | 1.970 | 2.040 | 1.970 | 2.020 | 24,318 | -0.01(-0.49%) |
Apr 04, 2023 | 1.990 | 2.040 | 1.990 | 2.030 | 36,131 | +0.06(+3.05%) |
Apr 03, 2023 | 2.030 | 2.030 | 1.950 | 1.970 | 8,150 | -0.05(-2.48%) |
Mar 31, 2023 | 2.027 | 2.027 | 2.000 | 2.020 | 4,236 | -0.02(-0.98%) |
Mar 30, 2023 | 2.021 | 2.040 | 2.015 | 2.040 | 4,775 | +0.00(+0.00%) |
Mar 29, 2023 | 2.070 | 2.070 | 2.025 | 2.040 | 2,820 | +0.01(+0.49%) |
Mar 28, 2023 | 2.050 | 2.070 | 1.990 | 2.030 | 9,312 | -0.01(-0.49%) |
Mar 27, 2023 | 2.030 | 2.040 | 1.980 | 2.040 | 41,490 | +0.04(+2.00%) |
Mar 24, 2023 | 1.960 | 2.000 | 1.950 | 2.000 | 21,249 | +0.02(+1.01%) |
Mar 23, 2023 | 1.910 | 1.980 | 1.910 | 1.980 | 20,912 | +0.03(+1.54%) |
Mar 22, 2023 | 1.930 | 1.970 | 1.930 | 1.950 | 3,804 | +0.02(+1.04%) |
Mar 21, 2023 | 1.950 | 1.960 | 1.900 | 1.930 | 5,689 | -0.01(-0.52%) |
Mar 20, 2023 | 1.910 | 1.960 | 1.891 | 1.940 | 19,772 | +0.01(+0.52%) |
Mar 17, 2023 | 1.990 | 1.990 | 1.930 | 1.930 | 1,801 | -0.03(-1.53%) |
Mar 16, 2023 | 1.880 | 1.970 | 1.870 | 1.960 | 16,819 | +0.10(+5.38%) |
Mar 15, 2023 | 1.987 | 1.987 | 1.850 | 1.860 | 14,897 | -0.14(-7.00%) |
Mar 14, 2023 | 1.980 | 2.010 | 1.940 | 2.000 | 11,918 | +0.04(+2.04%) |
Mar 13, 2023 | 1.980 | 2.000 | 1.900 | 1.960 | 8,097 | -0.05(-2.49%) |
Mar 10, 2023 | 1.960 | 2.020 | 1.950 | 2.010 | 33,504 | +0.01(+0.50%) |
Mar 09, 2023 | 1.930 | 2.020 | 1.890 | 2.000 | 67,154 | +0.08(+4.17%) |
Mar 08, 2023 | 1.800 | 1.950 | 1.800 | 1.920 | 34,839 | +0.12(+6.67%) |
Mar 07, 2023 | 1.790 | 1.850 | 1.780 | 1.800 | 15,281 | +0.01(+0.56%) |
Mar 06, 2023 | 1.830 | 1.850 | 1.790 | 1.790 | 14,249 | -0.02(-1.10%) |
Mar 03, 2023 | 1.800 | 1.830 | 1.800 | 1.810 | 7,016 | +0.00(+0.00%) |
Mar 02, 2023 | 1.780 | 1.830 | 1.780 | 1.810 | 16,524 | +0.03(+1.69%) |
Mar 01, 2023 | 1.810 | 1.820 | 1.780 | 1.780 | 12,008 | -0.02(-1.11%) |
Feb 28, 2023 | 1.760 | 1.830 | 1.760 | 1.800 | 4,787 | +0.04(+2.27%) |
Feb 27, 2023 | 1.760 | 1.798 | 1.740 | 1.760 | 12,699 | -0.01(-0.56%) |
Feb 24, 2023 | 1.790 | 1.810 | 1.770 | 1.770 | 2,160 | -0.05(-2.75%) |
Feb 23, 2023 | 1.750 | 1.860 | 1.750 | 1.820 | 10,458 | +0.04(+2.25%) |
Feb 22, 2023 | 1.780 | 1.850 | 1.750 | 1.780 | 25,998 | +0.05(+2.89%) |
Feb 21, 2023 | 1.670 | 1.790 | 1.670 | 1.730 | 24,821 | +0.02(+1.47%) |
Feb 17, 2023 | 1.700 | 1.710 | 1.700 | 1.705 | 6,688 | -0.00(-0.29%) |
Feb 16, 2023 | 1.690 | 1.715 | 1.660 | 1.710 | 12,286 | +0.02(+1.18%) |
Feb 15, 2023 | 1.700 | 1.732 | 1.690 | 1.690 | 24,480 | -0.02(-1.17%) |
Feb 14, 2023 | 1.780 | 1.780 | 1.690 | 1.710 | 16,948 | -0.04(-2.01%) |
Feb 13, 2023 | 1.790 | 1.830 | 1.730 | 1.745 | 73,075 | -0.02(-1.41%) |
Feb 10, 2023 | 1.800 | 1.805 | 1.730 | 1.770 | 59,802 | -0.01(-0.56%) |
Feb 09, 2023 | 1.840 | 1.864 | 1.760 | 1.780 | 62,068 | -0.03(-1.66%) |
Feb 08, 2023 | 1.760 | 1.810 | 1.740 | 1.810 | 33,409 | +0.06(+3.43%) |
Feb 07, 2023 | 1.790 | 1.820 | 1.750 | 1.750 | 18,350 | -0.02(-1.13%) |
Feb 06, 2023 | 1.790 | 1.835 | 1.750 | 1.770 | 72,993 | +0.01(+0.57%) |
Feb 03, 2023 | 1.740 | 1.770 | 1.740 | 1.760 | 14,100 | +0.04(+2.33%) |
Feb 02, 2023 | 1.810 | 1.810 | 1.720 | 1.720 | 14,876 | -0.05(-2.82%) |